ZimVie Inc (ZIMV)

ZIMV
🏛️ アメリカ →
18.92
最終更新: 2025-10-06
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:31 9.06 9.18 8.65 9.18 1.8K
09:32 9.18 9.18 9.18 9.18 0.0K
09:33 9.18 9.18 9.18 9.18 0.0K
09:34 9.18 9.18 9.18 9.18 0.0K
09:35 9.18 9.18 9.18 9.18 0.0K
09:36 9.18 9.18 9.18 9.18 0.0K
09:37 9.18 9.18 9.18 9.18 0.0K
09:38 9.18 9.18 9.18 9.18 0.0K
09:39 9.18 9.18 9.18 9.18 0.0K
09:40 9.18 9.18 9.18 9.18 0.0K
09:41 9.18 9.18 9.18 9.18 0.0K
09:42 9.18 9.18 9.18 9.18 0.0K
09:43 9.18 9.18 9.18 9.18 0.0K
09:44 9.18 9.18 9.18 9.18 0.0K
09:45 9.18 9.18 9.18 9.18 0.0K
09:46 9.18 9.18 9.18 9.18 0.0K
09:47 9.18 9.18 9.18 9.18 0.0K
09:48 9.18 9.18 9.18 9.18 0.0K
09:49 9.18 9.18 9.18 9.18 0.0K
09:50 9.18 9.18 9.18 9.18 0.0K
09:51 9.18 9.18 9.18 9.18 0.1K
09:52 9.18 9.18 9.18 9.18 0.1K
09:53 9.18 9.18 9.18 9.18 0.0K
09:54 9.18 9.18 9.18 9.18 0.0K
09:55 9.18 9.18 9.18 9.18 0.0K
09:56 9.04 9.04 9.04 9.04 0.5K
09:57 9.04 9.04 9.04 9.04 0.1K
09:58 9.04 9.04 9.04 9.04 0.0K
09:59 9.04 9.04 9.04 9.04 0.1K
10:00 9.04 9.04 9.04 9.04 0.0K
10:01 9.04 9.04 9.04 9.04 0.0K
10:02 9.04 9.04 9.04 9.04 0.0K
10:03 9.04 9.04 9.04 9.04 0.0K
10:04 9.04 9.04 9.04 9.04 0.0K
10:05 9.04 9.04 9.04 9.04 0.0K
10:06 9.04 9.04 9.04 9.04 0.0K
10:07 9.04 9.04 9.04 9.04 0.1K
10:08 9.04 9.04 9.04 9.04 0.1K
10:09 9.04 9.04 9.04 9.04 0.0K
10:10 9.04 9.04 9.04 9.04 0.1K
10:11 9.04 9.04 9.04 9.04 0.0K
10:12 9.04 9.04 9.04 9.04 0.1K
10:13 9.03 9.03 8.95 8.95 3.6K
10:14 8.95 8.95 8.95 8.95 0.1K
10:15 8.95 8.95 8.95 8.95 0.1K
10:16 8.93 8.93 8.93 8.93 0.1K
10:17 8.93 8.93 8.93 8.93 0.1K
10:18 8.93 8.93 8.93 8.93 0.0K
10:19 8.93 8.93 8.93 8.93 0.0K
10:20 8.93 8.93 8.93 8.93 0.1K
10:21 8.86 8.91 8.86 8.91 0.7K
10:22 8.91 8.91 8.91 8.91 0.2K
10:23 8.91 8.91 8.91 8.91 0.1K
10:24 8.91 8.91 8.91 8.91 0.1K
10:25 8.92 8.92 8.92 8.92 0.9K
10:26 8.92 8.92 8.92 8.92 0.0K
10:27 8.92 8.92 8.92 8.92 0.0K
10:28 8.92 8.92 8.92 8.92 0.3K
10:29 8.92 8.92 8.88 8.92 0.3K
10:30 8.92 8.92 8.92 8.92 0.3K
10:31 8.87 8.88 8.87 8.88 0.3K
10:32 8.88 8.90 8.88 8.90 0.4K
10:33 8.90 8.90 8.90 8.90 0.1K
10:34 8.90 8.90 8.90 8.90 0.0K
10:35 8.90 8.90 8.90 8.90 0.4K
10:36 8.90 8.90 8.90 8.90 0.2K
10:37 8.90 8.90 8.90 8.90 0.1K
10:38 8.94 8.94 8.94 8.94 0.5K
10:39 8.94 8.94 8.91 8.91 0.7K
10:40 8.91 8.91 8.91 8.91 0.0K
10:41 8.91 8.91 8.91 8.91 0.1K
10:42 8.91 8.91 8.91 8.91 0.2K
10:43 8.91 8.91 8.82 8.82 0.4K
10:44 8.82 8.82 8.82 8.82 0.2K
10:45 8.81 8.83 8.81 8.83 0.4K
10:46 8.83 8.83 8.83 8.83 0.3K
10:47 8.83 8.83 8.83 8.83 0.0K
10:48 8.83 8.83 8.83 8.83 0.3K
10:49 8.83 8.83 8.81 8.81 0.3K
10:50 8.81 8.81 8.75 8.75 0.5K
10:51 8.75 8.76 8.75 8.76 0.3K
10:52 8.79 8.79 8.79 8.79 0.1K
10:53 8.79 8.79 8.76 8.76 0.3K
10:54 8.76 8.76 8.76 8.76 0.1K
10:55 8.76 8.76 8.76 8.76 0.4K
10:56 8.76 8.76 8.76 8.76 0.1K
10:57 8.76 8.76 8.76 8.76 0.0K
10:58 8.76 8.76 8.76 8.76 0.1K
10:59 8.76 8.76 8.76 8.76 0.2K
11:00 8.76 8.76 8.76 8.76 0.5K
11:01 8.76 8.76 8.76 8.76 0.2K
11:02 8.76 8.76 8.76 8.76 0.0K
11:03 8.82 8.82 8.82 8.82 0.4K
11:04 8.82 8.82 8.82 8.82 0.0K
11:05 8.82 8.85 8.82 8.85 0.2K
11:06 8.85 8.85 8.85 8.85 0.1K
11:07 8.85 8.85 8.85 8.85 0.0K
11:08 8.85 8.85 8.85 8.85 0.0K
11:09 8.85 8.90 8.85 8.90 0.5K
11:10 8.96 8.96 8.96 8.96 0.5K
11:11 8.96 8.96 8.96 8.96 0.0K
11:12 8.96 8.96 8.96 8.96 0.3K
11:13 8.96 8.96 8.96 8.96 1.4K
11:14 8.96 8.96 8.96 8.96 0.0K
11:15 8.98 8.98 8.96 8.96 0.8K
11:16 8.96 8.97 8.96 8.97 2.1K
11:17 8.97 8.97 8.97 8.97 1.7K
11:18 9.00 9.00 9.00 9.00 2.1K
11:19 9.00 9.00 9.00 9.00 0.1K
11:20 9.00 9.00 9.00 9.00 0.0K
11:21 9.00 9.03 9.00 9.03 1.5K
11:22 9.03 9.03 9.03 9.03 0.1K
11:23 9.03 9.03 9.03 9.03 0.0K
11:24 9.03 9.03 9.03 9.03 0.0K
11:25 9.03 9.03 9.03 9.03 0.0K
11:26 9.03 9.03 9.03 9.03 0.0K
11:27 9.03 9.03 9.03 9.03 0.0K
11:28 9.03 9.03 9.03 9.03 0.0K
11:29 9.03 9.03 9.03 9.03 0.0K
11:30 9.04 9.04 9.04 9.04 0.1K
11:31 9.04 9.04 9.04 9.04 0.7K
11:32 9.02 9.02 9.02 9.02 2.0K
11:33 9.02 9.02 9.02 9.02 0.0K
11:34 9.02 9.02 9.02 9.02 0.0K
11:35 9.02 9.02 9.02 9.02 0.0K
11:36 9.02 9.02 9.02 9.02 0.0K
11:37 9.02 9.02 9.02 9.02 0.0K
11:38 9.02 9.02 9.02 9.02 0.1K
11:39 9.02 9.02 9.02 9.02 0.0K
11:40 8.99 8.99 8.99 8.99 0.4K
11:41 8.99 8.99 8.97 8.97 1.2K
11:42 8.92 8.92 8.92 8.92 0.1K
11:43 8.98 8.98 8.98 8.98 1.6K
11:44 8.90 8.90 8.90 8.90 0.2K
11:45 8.90 8.90 8.90 8.90 0.2K
11:46 8.92 8.92 8.92 8.92 0.1K
11:47 8.88 8.92 8.88 8.92 0.5K
11:48 8.92 8.92 8.92 8.92 0.3K
11:49 8.92 8.92 8.92 8.92 0.0K
11:50 8.92 8.92 8.92 8.92 0.0K
11:51 8.92 8.92 8.92 8.92 0.0K
11:52 8.92 8.92 8.92 8.92 0.0K
11:53 8.92 8.92 8.92 8.92 0.0K
11:54 8.92 8.92 8.92 8.92 0.0K
11:55 8.92 8.94 8.92 8.94 0.2K
11:56 8.94 8.94 8.94 8.94 0.0K
11:57 8.94 8.94 8.94 8.94 0.0K
11:58 8.94 8.94 8.94 8.94 0.0K
11:59 8.94 8.97 8.94 8.97 1.3K
12:00 8.97 8.97 8.97 8.97 0.0K
12:01 8.97 8.97 8.97 8.97 0.2K
12:02 8.97 8.97 8.97 8.97 0.0K
12:03 8.97 8.97 8.97 8.97 0.0K
12:04 8.97 8.97 8.97 8.97 0.0K
12:05 8.97 8.97 8.97 8.97 0.0K
12:06 8.97 8.97 8.97 8.97 0.1K
12:07 8.97 8.97 8.97 8.97 0.1K
12:08 8.97 8.97 8.97 8.97 0.0K
12:09 8.97 8.97 8.97 8.97 0.1K
12:10 8.97 8.97 8.97 8.97 0.0K
12:11 8.97 8.97 8.97 8.97 0.0K
12:12 8.97 8.97 8.97 8.97 0.0K
12:13 8.97 8.97 8.97 8.97 0.0K
12:14 8.97 8.97 8.97 8.97 0.0K
12:15 8.97 9.05 8.97 9.05 0.3K
12:16 9.05 9.05 9.05 9.05 0.0K
12:17 9.05 9.05 9.05 9.05 0.0K
12:18 9.05 9.05 9.05 9.05 0.0K
12:19 9.05 9.05 9.05 9.05 0.0K
12:20 9.05 9.05 9.05 9.05 0.0K
12:21 9.08 9.08 9.08 9.08 0.7K
12:22 9.08 9.08 9.08 9.08 0.0K
12:23 9.08 9.08 9.08 9.08 0.0K
12:24 9.08 9.08 9.08 9.08 0.3K
12:25 9.08 9.08 9.08 9.08 0.2K
12:26 9.08 9.08 9.08 9.08 0.0K
12:27 9.08 9.08 9.08 9.08 0.0K
12:28 9.08 9.08 9.08 9.08 0.0K
12:29 9.08 9.10 9.08 9.10 0.1K
12:30 9.10 9.10 9.10 9.10 0.0K
12:31 9.07 9.07 9.07 9.07 0.2K
12:32 9.07 9.07 9.07 9.07 0.7K
12:33 9.07 9.07 9.07 9.07 0.2K
12:34 9.07 9.07 9.07 9.07 0.0K
12:35 9.07 9.07 9.07 9.07 0.0K
12:36 9.07 9.07 9.07 9.07 0.0K
12:37 9.07 9.07 9.07 9.07 0.0K
12:38 9.07 9.07 9.07 9.07 0.0K
12:39 9.07 9.07 9.07 9.07 0.0K
12:40 9.07 9.07 9.07 9.07 0.0K
12:41 9.07 9.07 9.07 9.07 0.0K
12:42 9.07 9.07 9.07 9.07 0.0K
12:43 9.07 9.07 9.07 9.07 0.0K
12:44 9.07 9.07 9.07 9.07 0.0K
12:45 9.11 9.12 9.11 9.12 0.4K
12:46 9.12 9.12 9.12 9.12 0.0K
12:47 9.12 9.12 9.12 9.12 0.0K
12:48 9.12 9.12 9.12 9.12 0.0K
12:49 9.13 9.13 9.13 9.13 0.4K
12:50 9.13 9.13 9.13 9.13 0.0K
12:51 9.13 9.13 9.13 9.13 0.0K
12:52 9.13 9.13 9.13 9.13 0.0K
12:53 9.13 9.13 9.13 9.13 0.9K
12:54 9.13 9.13 9.13 9.13 0.2K
12:55 9.13 9.13 9.13 9.13 0.1K
12:56 9.13 9.13 9.13 9.13 0.0K
12:57 9.13 9.13 9.13 9.13 0.0K
12:58 9.15 9.15 9.14 9.14 1.1K
12:59 9.14 9.14 9.14 9.14 0.2K
13:00 9.14 9.14 9.14 9.14 0.0K
13:01 9.14 9.14 9.14 9.14 0.0K
13:02 9.14 9.14 9.14 9.14 0.2K
13:03 9.14 9.14 9.14 9.14 0.1K
13:04 9.14 9.14 9.14 9.14 0.0K
13:05 9.14 9.14 9.14 9.14 0.0K
13:06 9.14 9.14 9.14 9.14 0.0K
13:07 9.14 9.14 9.14 9.14 0.0K
13:08 9.14 9.14 9.14 9.14 0.0K
13:09 9.13 9.13 9.13 9.13 1.5K
13:10 9.13 9.13 9.13 9.13 0.2K
13:11 9.14 9.14 9.14 9.14 0.4K
13:12 9.14 9.14 9.14 9.14 0.0K
13:13 9.14 9.14 9.12 9.12 1.0K
13:14 9.12 9.12 9.12 9.12 0.1K
13:15 9.12 9.12 9.12 9.12 0.0K
13:16 9.09 9.09 9.09 9.09 0.2K
13:17 9.09 9.09 9.09 9.09 0.8K
13:18 9.09 9.09 9.09 9.09 0.0K
13:19 9.09 9.09 9.09 9.09 0.0K
13:20 9.09 9.09 9.09 9.09 0.0K
13:21 9.09 9.09 9.09 9.09 0.0K
13:22 9.06 9.06 9.06 9.06 0.3K
13:23 9.06 9.06 9.06 9.06 0.1K
13:24 9.06 9.06 9.06 9.06 0.0K
13:25 9.06 9.06 9.06 9.06 0.0K
13:26 9.06 9.06 9.06 9.06 0.0K
13:27 9.06 9.06 9.06 9.06 0.0K
13:28 9.06 9.06 9.06 9.06 0.3K
13:29 9.06 9.06 9.06 9.06 0.0K
13:30 9.06 9.06 9.06 9.06 0.0K
13:31 9.06 9.06 9.06 9.06 0.0K
13:32 9.06 9.06 9.06 9.06 0.1K
13:33 9.06 9.06 9.06 9.06 0.0K
13:34 9.06 9.06 9.06 9.06 0.0K
13:35 9.06 9.06 9.06 9.06 0.0K
13:36 9.06 9.06 9.06 9.06 0.0K
13:37 9.06 9.06 9.06 9.06 0.0K
13:38 9.06 9.06 9.06 9.06 0.0K
13:39 9.06 9.06 9.06 9.06 0.8K
13:40 9.06 9.06 9.06 9.06 0.2K
13:41 9.06 9.06 9.06 9.06 0.0K
13:42 9.06 9.06 9.06 9.06 0.0K
13:43 9.06 9.06 9.06 9.06 0.0K
13:44 9.06 9.06 9.06 9.06 0.0K
13:45 9.06 9.06 9.06 9.06 0.0K
13:46 9.06 9.06 9.06 9.06 0.0K
13:47 9.06 9.06 9.06 9.06 0.0K
13:48 9.06 9.06 9.06 9.06 0.0K
13:49 9.06 9.08 9.06 9.08 1.9K
13:50 9.08 9.08 9.08 9.08 0.1K
13:51 9.08 9.08 9.08 9.08 0.0K
13:52 9.07 9.07 9.07 9.07 0.1K
13:53 9.07 9.07 9.07 9.07 0.0K
13:54 9.07 9.07 9.07 9.07 0.0K
13:55 9.07 9.07 9.07 9.07 0.0K
13:56 9.07 9.07 9.07 9.07 0.0K
13:57 9.07 9.07 9.07 9.07 0.0K
13:58 9.07 9.07 9.07 9.07 0.0K
13:59 9.07 9.07 9.07 9.07 0.1K
14:00 9.07 9.07 9.07 9.07 0.0K
14:01 9.06 9.06 9.06 9.06 0.1K
14:02 9.06 9.06 9.06 9.06 0.0K
14:03 9.06 9.06 9.06 9.06 0.0K
14:04 9.07 9.07 9.07 9.07 0.4K
14:05 9.07 9.07 9.07 9.07 0.9K
14:06 9.07 9.07 9.05 9.05 0.1K
14:07 9.05 9.05 9.05 9.05 0.0K
14:08 9.06 9.06 9.06 9.06 0.1K
14:09 9.06 9.06 9.06 9.06 0.6K
14:10 9.06 9.06 9.06 9.06 0.0K
14:11 9.06 9.06 9.06 9.06 0.0K
14:12 9.06 9.06 9.06 9.06 0.0K
14:13 9.06 9.06 9.06 9.06 0.0K
14:14 9.06 9.06 9.06 9.06 0.0K
14:15 9.06 9.06 9.06 9.06 0.0K
14:16 9.06 9.06 9.06 9.06 0.0K
14:17 9.06 9.06 9.06 9.06 0.0K
14:18 9.06 9.06 9.05 9.05 0.3K
14:19 9.06 9.06 9.06 9.06 0.1K
14:20 9.06 9.06 9.05 9.05 0.4K
14:21 9.05 9.05 9.05 9.05 0.0K
14:22 9.05 9.05 9.05 9.05 0.2K
14:23 9.05 9.05 9.05 9.05 0.0K
14:24 9.06 9.07 9.06 9.07 0.5K
14:25 9.07 9.07 9.07 9.07 0.0K
14:26 9.07 9.07 9.07 9.07 0.0K
14:27 9.07 9.07 9.07 9.07 0.1K
14:28 9.11 9.11 9.11 9.11 0.1K
14:29 9.11 9.11 9.11 9.11 0.0K
14:30 9.11 9.11 9.11 9.11 0.0K
14:31 9.11 9.11 9.11 9.11 0.0K
14:32 9.07 9.07 9.07 9.07 0.1K
14:33 9.07 9.07 9.07 9.07 0.1K
14:34 9.07 9.07 9.07 9.07 0.0K
14:35 9.07 9.07 9.07 9.07 0.0K
14:36 9.07 9.07 9.07 9.07 0.0K
14:37 9.07 9.07 9.07 9.07 0.0K
14:38 9.07 9.07 9.07 9.07 0.0K
14:39 9.07 9.07 9.07 9.07 0.0K
14:40 9.07 9.07 9.07 9.07 0.1K
14:41 9.07 9.07 9.07 9.07 0.0K
14:42 9.07 9.07 9.07 9.07 0.0K
14:43 9.07 9.07 9.07 9.07 0.0K
14:44 9.07 9.07 9.07 9.07 0.1K
14:45 9.07 9.07 9.07 9.07 0.0K
14:46 9.07 9.11 9.07 9.11 0.3K
14:47 9.11 9.11 9.11 9.11 0.1K
14:48 9.11 9.11 9.11 9.11 0.0K
14:49 9.11 9.11 9.11 9.11 0.0K
14:50 9.11 9.11 9.11 9.11 0.0K
14:51 9.11 9.11 9.11 9.11 0.1K
14:52 9.11 9.11 9.11 9.11 0.0K
14:53 9.11 9.11 9.11 9.11 0.0K
14:54 9.11 9.11 9.11 9.11 0.2K
14:55 9.11 9.11 9.11 9.11 0.0K
14:56 9.11 9.11 9.11 9.11 0.0K
14:57 9.11 9.11 9.11 9.11 0.0K
14:58 9.11 9.11 9.11 9.11 0.2K
14:59 9.11 9.11 9.11 9.11 0.1K
15:00 9.11 9.11 9.11 9.11 0.0K
15:01 9.11 9.11 9.11 9.11 0.0K
15:02 9.11 9.11 9.11 9.11 0.0K
15:03 9.11 9.11 9.11 9.11 0.2K
15:04 9.11 9.11 9.11 9.11 0.0K
15:05 9.11 9.11 9.11 9.11 0.0K
15:06 9.11 9.11 9.11 9.11 0.0K
15:07 9.11 9.11 9.11 9.11 0.2K
15:08 9.11 9.11 9.11 9.11 0.1K
15:09 9.11 9.11 9.11 9.11 0.0K
15:10 9.11 9.11 9.11 9.11 0.1K
15:11 9.11 9.11 9.11 9.11 0.0K
15:12 9.11 9.11 9.11 9.11 0.0K
15:13 9.12 9.12 9.10 9.12 0.7K
15:14 9.12 9.12 9.12 9.12 0.2K
15:15 9.12 9.12 9.12 9.12 0.0K
15:16 9.12 9.12 9.12 9.12 0.0K
15:17 9.12 9.12 9.12 9.12 0.0K
15:18 9.12 9.12 9.10 9.10 1.5K
15:19 9.10 9.10 9.10 9.10 0.3K
15:20 9.10 9.10 9.10 9.10 0.2K
15:21 9.10 9.10 9.10 9.10 0.0K
15:22 9.10 9.10 9.10 9.10 0.3K
15:23 9.10 9.10 9.10 9.10 0.2K
15:24 9.10 9.13 9.10 9.13 0.5K
15:25 9.13 9.13 9.13 9.13 0.2K
15:26 9.13 9.13 9.13 9.13 0.3K
15:27 9.15 9.15 9.13 9.14 1.3K
15:28 9.14 9.14 9.14 9.14 0.0K
15:29 9.14 9.14 9.14 9.14 0.5K
15:30 9.14 9.14 9.14 9.14 0.0K
15:31 9.14 9.14 9.14 9.14 0.0K
15:32 9.12 9.12 9.12 9.12 0.4K
15:33 9.12 9.12 9.12 9.12 0.0K
15:34 9.12 9.13 9.12 9.13 0.5K
15:35 9.13 9.13 9.13 9.13 0.0K
15:36 9.13 9.13 9.13 9.13 0.0K
15:37 9.13 9.13 9.13 9.13 0.0K
15:38 9.13 9.13 9.13 9.13 0.1K
15:39 9.13 9.13 9.13 9.13 0.0K
15:40 9.13 9.13 9.13 9.13 0.0K
15:41 9.13 9.13 9.12 9.12 1.0K
15:42 9.12 9.12 9.12 9.12 0.3K
15:43 9.12 9.12 9.12 9.12 0.2K
15:44 9.12 9.12 9.12 9.12 0.1K
15:45 9.12 9.12 9.12 9.12 0.2K
15:46 9.12 9.12 9.12 9.12 0.1K
15:47 9.17 9.17 9.17 9.17 0.2K
15:48 9.17 9.17 9.15 9.16 1.4K
15:49 9.16 9.16 9.16 9.16 0.2K
15:50 9.16 9.16 9.16 9.16 0.0K
15:51 9.16 9.16 9.16 9.16 0.1K
15:52 9.16 9.16 9.15 9.15 1.1K
15:53 9.15 9.15 9.15 9.15 0.0K
15:54 9.15 9.16 9.15 9.16 0.3K
15:55 9.16 9.19 9.16 9.19 2.4K
15:56 9.18 9.18 9.18 9.18 2.7K
15:57 9.18 9.20 9.18 9.20 0.9K
15:58 9.20 9.20 9.20 9.20 2.7K
15:59 9.20 9.20 9.20 9.20 1.2K
16:00 9.20 9.20 9.19 9.20 27.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし